BIT:1ZBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	78.12	78.12	78.12	78.12	78.12	0.23%	-
Oct 1, 2026	77.94	77.94	77.94	77.94	77.94	-1.22%	-
Sep 30, 2026	78.90	78.90	78.90	78.90	78.90	-1.82%	-
Sep 29, 2026	80.36	80.36	80.36	80.36	80.36	0.79%	-
Sep 28, 2026	79.94	79.94	79.94	79.94	79.73	-0.08%	-
Sep 25, 2026	80.00	80.00	80.00	80.00	79.79	0.86%	-
Sep 24, 2026	79.32	79.32	79.32	79.32	79.11	-0.60%	-
Sep 23, 2026	80.96	80.96	80.96	79.80	79.59	-3.67%	150
Sep 22, 2026	82.84	82.84	82.84	82.84	82.62	0.88%	-
Sep 21, 2026	82.12	82.12	82.12	82.12	81.90	-1.06%	-
Sep 18, 2026	83.00	83.00	83.00	83.00	82.78	0.58%	-
Sep 17, 2026	82.52	82.52	82.52	82.52	82.30	-2.55%	-
Sep 16, 2026	84.68	84.68	84.68	84.68	84.46	0.26%	-
Sep 15, 2026	84.46	84.46	84.46	84.46	84.24	2.33%	-
Sep 14, 2026	82.54	82.54	82.54	82.54	82.32	4.19%	-
Sep 11, 2026	79.22	79.22	79.22	79.22	79.01	-0.50%	-
Sep 10, 2026	79.62	79.62	79.62	79.62	79.41	-2.93%	-
Sep 9, 2026	82.02	82.02	82.02	82.02	81.80	3.43%	-
Sep 8, 2026	79.30	79.30	79.30	79.30	79.09	-11.12%	-
Sep 7, 2026	89.22	89.22	89.22	89.22	88.98	5.41%	-
Sep 4, 2026	84.64	84.64	84.64	84.64	84.42	-0.66%	-
Sep 3, 2026	85.00	85.00	85.00	85.20	84.98	-2.45%	2
Sep 2, 2026	87.34	87.34	87.34	87.34	87.11	0.88%	-
Sep 1, 2026	86.58	86.58	86.58	86.58	86.35	0.53%	-
Aug 31, 2026	86.12	86.12	86.12	86.12	85.89	-0.16%	-
Aug 28, 2026	86.26	86.26	86.26	86.26	86.03	-0.80%	-
Aug 27, 2026	86.96	86.96	86.96	86.96	86.73	0.56%	-
Aug 26, 2026	86.48	86.48	86.48	86.48	86.25	1.12%	-
Aug 25, 2026	85.52	85.52	85.52	85.52	85.29	-1.25%	-
Aug 24, 2026	86.60	86.60	86.60	86.60	86.37	0.77%	-
Aug 21, 2026	85.94	85.94	85.94	85.94	85.71	-0.44%	-
Aug 20, 2026	86.32	86.32	86.32	86.32	86.09	0.16%	-
Aug 19, 2026	86.18	86.18	86.18	86.18	85.95	0.33%	-
Aug 18, 2026	85.90	85.90	85.90	85.90	85.67	0.56%	-
Aug 17, 2026	87.80	88.48	87.80	85.42	85.19	-1.59%	10
Aug 14, 2026	86.80	86.80	86.80	86.80	86.57	1.50%	-
Aug 13, 2026	85.72	85.72	85.72	85.52	85.29	2.94%	20
Aug 12, 2026	83.08	83.08	83.08	83.08	82.86	-1.91%	-
Aug 11, 2026	83.74	83.74	83.74	84.70	84.48	1.15%	3
Aug 10, 2026	83.74	83.74	83.74	83.74	83.52	0.67%	-
Aug 7, 2026	83.18	83.18	83.18	83.18	82.96	-1.54%	-
Aug 6, 2026	84.48	84.48	84.48	84.48	84.26	0.81%	-
Aug 5, 2026	86.76	86.76	86.76	83.80	83.58	1.67%	80
Aug 4, 2026	82.42	82.42	82.42	82.42	82.20	-1.13%	-
Aug 3, 2026	83.78	83.78	83.78	83.36	83.14	3.30%	20
Jul 31, 2026	80.70	80.70	80.70	80.70	80.49	-0.93%	-
Jul 30, 2026	81.46	81.46	81.46	81.46	81.24	-3.80%	-
Jul 29, 2026	84.38	84.38	84.38	84.68	84.46	0.50%	1
Jul 28, 2026	84.26	84.26	84.26	84.26	84.04	3.16%	-
Jul 27, 2026	81.68	81.68	81.68	81.68	81.46	0.99%	-